Dark

AMD20260918P240
AMD Sep 18 2026 240.00 Put (AMD260918P00240000)
option OPRA

EOD

Jul 17, 2026

1.92+3.226%(+0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.0800	2.2200	1.7300	1.9200	+3.226%	14	1,435	0.000%
2026-07-16	1.8600	1.8600	1.8600	1.8600	+2.762%	1	1,436	+3.226%
2026-07-15	1.4600	1.8100	1.4400	1.8100	+19.868%	7	1,436	+6.077%
2026-07-14	1.4400	1.6200	1.4400	1.5100	-5.625%	33	1,437	+27.152%
2026-07-13	1.5400	1.6600	1.5400	1.6000	-1.840%	4	1,423	+20.000%
2026-07-10	1.6300	1.6400	1.6300	1.6300	-8.427%	4	1,425	+17.791%
2026-07-09	1.8000	1.8100	1.7800	1.7800	-15.238%	7	1,425	+7.865%
2026-07-08	2.1300	2.2000	2.1000	2.1000	-12.500%	3	1,430	-8.571%
2026-07-07	2.5000	2.5000	2.4000	2.4000	+20.000%	6	1,430	-20.000%
2026-07-06	1.9800	2.0500	1.9500	2.0000	-8.676%	22	1,429	-4.000%
2026-07-02	2.1900	2.1900	2.1900	2.1900	+15.263%	1	1,412	-12.329%
2026-07-01	2.0300	2.0400	1.9000	1.9000	+2.151%	17	1,412	+1.053%
2026-06-30	2.0500	2.0800	1.7500	1.8600	-22.822%	41	1,414	+3.226%
2026-06-29	2.5500	2.5500	2.4100	2.4100	-3.984%	3	1,416	-20.332%
2026-06-25	2.5500	2.5900	2.5100	2.5100	-9.712%	166	1,418	-23.506%
2026-06-24	2.7800	2.7800	2.7800	2.7800	+2.206%	1	1,559	-30.935%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+16.239%	1	1,558	-29.412%
2026-06-22	2.3400	2.3400	2.3400	2.3400	-0.426%	2	1,559	-17.949%
2026-06-18	2.4000	2.4000	2.3500	2.3500	-6.000%	7	1,564	-18.298%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+12.108%	1	1,564	-23.200%
2026-06-16	2.2300	2.2300	2.2300	2.2300	-2.193%	1	1,565	-13.901%
2026-06-15	2.3300	2.3300	2.2800	2.2800	-22.712%	2	1,564	-15.789%
2026-06-12	3.0000	3.1400	2.9300	2.9500	-19.178%	197	1,564	-34.915%
2026-06-11	3.7600	4.1500	3.6500	3.6500	-23.958%	53	1,521	-47.397%
2026-06-10	3.7300	4.8000	3.7100	4.8000	+20.907%	8	1,522	-60.000%
2026-06-09	3.5500	4.8500	3.5500	3.9700	+18.862%	59	1,521	-51.637%
2026-06-08	3.5500	3.7100	3.2600	3.3400	-11.406%	12	1,509	-42.515%
2026-06-05	2.7500	3.8700	2.7500	3.7700	+25.667%	112	1,509	-49.072%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+14.068%	1	1,420	-36.000%
2026-06-03	2.6300	2.6300	2.6300	2.6300	-11.745%	1	1,419	-26.996%
2026-06-02	2.9800	2.9800	2.9800	2.9800	-0.334%	1	1,419	-35.570%
2026-06-01	3.1500	3.1500	2.9900	2.9900	-0.333%	10	1,418	-35.786%
2026-05-29	2.8100	3.0000	2.8100	3.0000	-1.639%	19	1,416	-36.000%
2026-05-28	3.2000	3.2000	2.9000	3.0500	-10.294%	4	1,414	-37.049%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-0.875%	2	1,416	-43.529%
2026-05-26	4.1500	4.1500	3.3500	3.4300	-17.349%	51	1,417	-44.023%
2026-05-22	4.1000	4.3300	4.1000	4.1500	-12.998%	17	1,443	-53.735%
2026-05-21	5.1000	5.2000	4.7700	4.7700	-14.054%	36	1,433	-59.748%
2026-05-20	5.4000	5.5500	5.1500	5.5500	-3.478%	38	1,433	-65.405%
2026-05-19	7.0000	7.0000	5.7500	5.7500	-4.959%	6	1,430	-66.609%
2026-05-18	5.7000	6.0500	5.4500	6.0500	+7.080%	22	1,430	-68.264%
2026-05-15	5.5000	5.7000	5.5000	5.6500	+8.654%	11	1,430	-66.018%
2026-05-14	5.2900	5.2900	5.2000	5.2000	-0.192%	10	1,424	-63.077%
2026-05-13	4.8500	5.5000	4.8500	5.2100	+2.157%	8	1,447	-63.148%
2026-05-12	5.0200	5.5000	5.0200	5.1000	+5.590%	23	1,447	-62.353%
2026-05-11	5.0000	5.0000	4.6500	4.8300	-6.757%	10	1,447	-60.248%
2026-05-08	5.2100	5.3200	5.0900	5.1800	-15.772%	124	1,449	-62.934%
2026-05-07	5.5000	6.3300	5.5000	6.1500	+6.034%	47	1,513	-68.780%
2026-05-06	5.4500	6.3500	5.3700	5.8000	-39.772%	54	1,517	-66.897%
2026-05-05	10.1000	10.1000	9.2000	9.6300	-6.686%	231	1,540	-80.062%
2026-05-04	9.4700	11.2000	9.4700	10.3200	+5.846%	77	1,474	-81.395%
2026-05-01	10.5800	10.5800	9.5000	9.7500	-4.878%	56	1,497	-80.308%
2026-04-30	11.5000	11.5000	10.2500	10.2500	-13.866%	50	1,497	-81.268%
2026-04-29	13.2500	13.2500	11.7500	11.9000	-9.985%	194	1,528	-83.866%
2026-04-28	14.9000	14.9000	12.9500	13.2200	+13.476%	58	1,409	-85.477%
2026-04-27	12.3000	12.4000	11.5800	11.6500	+7.077%	26	1,432	-83.519%
2026-04-24	12.0100	13.2500	10.8800	10.8800	-32.548%	180	1,423	-82.353%
2026-04-23	17.3200	17.3200	15.9000	16.1300	-6.330%	41	1,425	-88.097%
2026-04-22	18.5500	18.8800	17.1000	17.2200	-14.328%	90	1,407	-88.850%
2026-04-21	20.2000	20.6500	19.6500	20.1000	-6.944%	104	1,379	-90.448%
2026-04-20	19.1600	21.6000	19.1600	21.6000	+4.247%	19	1,379	-91.111%
2026-04-17	21.0400	21.1300	19.9000	20.7200	-4.516%	132	1,376	-90.734%
2026-04-16	23.2400	24.8000	21.2100	21.7000	-15.466%	153	1,403	-91.152%
2026-04-15	26.0500	26.6700	25.6500	25.6700	-3.677%	175	1,401	-92.520%
2026-04-14	27.9800	28.9500	26.6500	26.6500	-11.255%	181	1,343	-92.795%
2026-04-13	30.9500	32.0000	30.0300	30.0300	-3.626%	139	1,235	-93.606%
2026-04-10	33.1200	33.1200	30.0000	31.1600	-9.994%	19	1,215	-93.838%
2026-04-09	35.3500	35.3500	34.5500	34.6200	-2.998%	41	1,212	-94.454%
2026-04-08	37.2000	37.2000	35.5000	35.6900	-17.096%	21	1,214	-94.620%
2026-04-07	42.8500	43.2500	42.8500	43.0500	+1.294%	4	1,202	-95.540%
2026-04-06	40.6000	42.5000	40.3000	42.5000	-2.635%	35	1,198	-95.482%
2026-04-02	45.6000	45.6000	43.6500	43.6500	-6.230%	3	1,166	-95.601%
2026-04-01	46.5500	46.5500	46.5500	46.5500	-11.770%	10	1,166	-95.875%
2026-03-31	53.6000	53.6000	52.7600	52.7600	-7.357%	2	1,166	-96.361%
2026-03-30	56.7000	56.9500	56.7000	56.9500	+3.829%	3	1,165	-96.629%
2026-03-27	54.8500	54.8500	54.8500	54.8500	+7.234%	1	1,164	-96.500%
2026-03-26	46.1000	51.1500	46.1000	51.1500	+17.182%	38	1,165	-96.246%
2026-03-25	43.2000	43.6500	43.2000	43.6500	-12.525%	2	1,157	-95.601%
2026-03-24	49.9000	49.9000	49.9000	49.9000	-1.286%	1	1,155	-96.152%
2026-03-23	51.9000	51.9000	50.5500	50.5500	-6.111%	3	1,154	-96.202%
2026-03-20	52.5500	53.8400	52.5500	53.8400	+0.448%	26	1,152	-96.434%
2026-03-18	53.6000	53.6000	53.6000	53.6000	-2.279%	4	1,132	-96.418%
2026-03-16	54.8500	54.8500	54.8500	54.8500	+2.619%	1	1,132	-96.500%
2026-03-12	53.5000	53.5000	53.4500	53.4500	+6.900%	10	1,132	-96.408%
2026-03-11	50.0000	50.0000	50.0000	50.0000	-8.004%	4	1,127	-96.160%
2026-03-05	54.3500	54.3500	54.3500	54.3500	-5.642%	15	1,128	-96.467%
2026-03-04	57.6000	57.6000	57.6000	57.6000	-4.128%	68	1,143	-96.667%
2026-03-03	60.0800	60.0800	60.0800	60.0800	+6.430%	1	1,178	-96.804%
2026-02-27	56.4500	56.4500	56.4500	56.4500	+3.199%	5	1,178	-96.599%
2026-02-26	54.7000	54.7000	54.7000	54.7000	+8.039%	2	1,173	-96.490%
2026-02-25	50.6300	50.6300	50.6300	50.6300	+2.594%	1	1,175	-96.208%
2026-02-24	48.7000	49.3500	48.4500	49.3500	-15.814%	8	1,175	-96.109%
2026-02-23	58.6200	58.6200	58.6200	58.6200	-0.374%	1	1,167	-96.725%
2026-02-18	58.8400	58.8400	58.8400	58.8400	+8.003%	1	1,168	-96.737%
2026-02-17	54.4800	54.4800	54.4800	54.4800	+3.712%	3	1,168	-96.476%
2026-02-13	52.5300	52.5300	52.5300	52.5300	-1.352%	1	1,165	-96.345%
2026-02-12	53.6000	53.6000	53.1500	53.2500	+8.784%	6	1,165	-96.394%
2026-02-10	48.8100	48.9500	48.8100	48.9500	-1.549%	45	1,164	-96.078%
2026-02-09	49.7200	49.7200	49.7200	49.7200	-6.189%	3	1,119	-96.138%
2026-02-06	53.0000	53.0000	53.0000	53.0000	-15.873%	1	1,122	-96.377%
2026-02-05	56.4500	63.0000	56.4500	63.0000	+9.185%	132	1,123	-96.952%
2026-02-04	50.0000	58.4000	50.0000	57.7000	+51.962%	24	1,091	-96.672%
2026-02-03	37.8500	40.1500	37.4400	37.9700	+3.460%	29	1,101	-94.943%
2026-02-02	39.0000	39.0000	35.1500	36.7000	-8.250%	14	1,086	-94.768%
2026-01-30	37.7000	40.0000	37.7000	40.0000	+12.045%	10	1,078	-95.200%
2026-01-29	37.7400	37.7400	35.7000	35.7000	+1.277%	3	1,077	-94.622%
2026-01-28	34.9000	35.2500	34.9000	35.2500	+0.427%	16	1,078	-94.553%
2026-01-27	35.5200	35.8300	35.1000	35.1000	+1.445%	4	1,081	-94.530%
2026-01-26	35.0000	35.5200	34.5300	34.6000	+4.060%	15	1,079	-94.451%
2026-01-23	34.5000	34.5000	32.0100	33.2500	-5.000%	169	1,089	-94.226%
2026-01-22	36.4600	36.4600	34.4400	35.0000	-2.098%	108	1,069	-94.514%
2026-01-21	38.8000	38.8000	35.7000	35.7500	-14.881%	252	1,029	-94.629%
2026-01-20	41.2500	42.0000	40.2500	42.0000	+0.239%	35	875	-95.429%
2026-01-16	42.5500	42.5500	41.5500	41.9000	+4.074%	31	832	-95.418%
2026-01-15	40.6500	40.6500	39.7400	40.2600	-12.951%	187	832	-95.231%
2026-01-13	46.8500	46.9000	46.2500	46.2500	-9.332%	7	675	-95.849%
2026-01-12	53.2800	53.5500	51.0100	51.0100	+0.020%	80	676	-96.236%
2026-01-06	51.0000	51.0000	51.0000	51.0000	+7.482%	1	665	-96.235%
2026-01-05	46.1500	47.4500	46.1500	47.4500	+2.817%	26	681	-95.954%
2026-01-02	45.6000	46.1500	45.6000	46.1500	-7.329%	2	681	-95.840%
2025-12-29	50.1900	50.1900	49.8000	49.8000	+0.060%	41	681	-96.145%
2025-12-26	49.7700	49.7700	49.7700	49.7700	-1.113%	1	641	-96.142%
2025-12-19	53.6500	53.6500	50.3300	50.3300	-10.285%	39	641	-96.185%
2025-12-18	55.9800	56.1500	55.7100	56.1000	-2.145%	19	626	-96.578%
2025-12-17	57.3300	57.3300	57.3300	57.3300	+5.697%	1	610	-96.651%
2025-12-16	54.2400	54.2400	54.2400	54.2400	+7.940%	10	609	-96.460%
2025-12-08	50.2500	50.2500	50.2500	50.2500	-2.332%	1	605	-96.179%
2025-12-05	50.7500	51.4500	50.7500	51.4500	-2.649%	4	605	-96.268%
2025-12-04	51.7600	52.8500	51.7600	52.8500	+1.732%	6	604	-96.367%
2025-12-03	52.3000	52.9500	51.8600	51.9500	-1.573%	13	608	-96.304%
2025-12-02	52.3400	52.7800	52.3400	52.7800	+4.515%	3	606	-96.362%
2025-12-01	52.0000	52.0000	50.5000	50.5000	-3.442%	6	607	-96.198%
2025-11-28	52.3000	52.4000	52.3000	52.3000	-4.440%	12	602	-96.329%
2025-11-26	55.4000	55.4000	54.6000	54.7300	-5.978%	16	582	-96.492%
2025-11-25	64.7600	64.7600	58.2100	58.2100	+8.177%	45	582	-96.702%
2025-11-24	56.3500	56.3500	53.8100	53.8100	-10.644%	64	571	-96.432%
2025-11-21	66.0000	66.0000	59.8000	60.2200	+1.295%	5	530	-96.812%
2025-11-20	48.1300	59.4500	48.1300	59.4500	+14.393%	3	526	-96.770%
2025-11-19	46.7500	51.9700	46.7500	51.9700	+7.177%	2	525	-96.306%
2025-11-18	47.5200	50.8000	47.5200	48.4900	+7.160%	3	523	-96.040%
2025-11-17	42.9700	45.3600	42.9700	45.2500	+10.771%	7	523	-95.757%
2025-11-14	47.9500	47.9500	40.8000	40.8500	-5.658%	28	520	-95.300%
2025-11-13	38.9600	43.3000	38.9600	43.3000	+12.937%	8	521	-95.566%
2025-11-12	38.9200	40.0000	38.0000	38.3400	-8.714%	16	521	-94.992%
2025-11-11	44.8800	45.0000	42.0000	42.0000	-2.980%	9	515	-95.429%
2025-11-10	43.0000	43.7200	42.4500	43.2900	-14.851%	14	518	-95.565%
2025-11-07	48.1000	50.8400	48.1000	50.8400	+11.908%	12	518	-96.223%
2025-11-06	42.6500	47.2600	42.6500	45.4300	+17.239%	40	512	-95.774%
2025-11-05	39.1000	39.1000	38.7500	38.7500	-4.978%	8	490	-95.045%
2025-11-04	40.7800	40.7800	40.7800	40.7800	+1.443%	7	483	-95.292%
2025-11-03	41.2000	41.2500	40.2000	40.2000	-3.897%	4	475	-95.224%
2025-10-31	40.0500	41.9500	39.4200	41.8300	+4.706%	29	475	-95.410%
2025-10-30	39.9500	39.9500	39.9500	39.9500	+0.251%	2	466	-95.194%
2025-10-28	38.9500	39.8500	38.9500	39.8500	-3.041%	211	466	-95.182%
2025-10-27	39.9500	41.5000	39.9500	41.1000	-2.837%	12	367	-95.328%
2025-10-24	41.7000	42.6000	41.5500	42.3000	-9.847%	17	367	-95.461%
2025-10-23	47.3500	47.3500	46.2500	46.9200	-7.071%	7	366	-95.908%
2025-10-22	46.1500	50.4900	45.1000	50.4900	+11.211%	33	362	-96.197%
2025-10-21	46.1500	46.2000	45.4000	45.4000	+0.889%	8	372	-95.771%
2025-10-20	46.7900	46.7900	44.4900	45.0000	-7.598%	26	365	-95.733%
2025-10-17	48.7000	48.7000	48.7000	48.7000	+1.776%	1	347	-96.057%
2025-10-16	46.8500	48.1000	46.6000	47.8500	-0.063%	322	346	-95.987%
2025-10-15	47.2600	47.8800	47.2600	47.8800	-7.335%	10	35	-95.990%
2025-10-14	51.6200	51.6700	51.6200	51.6700	-4.492%	2	35	-96.284%
2025-10-10	48.9400	54.1000	48.9400	54.1000	+11.409%	6	35	-96.451%
2025-10-09	48.1000	48.5600	48.0000	48.5600	-0.082%	6	32	-96.046%
2025-10-08	50.3500	50.3500	48.3000	48.6000	-12.747%	8	27	-96.049%
2025-10-07	55.6200	55.7000	55.6200	55.7000	-4.460%	2	31	-96.553%
2025-10-06	52.6500	58.6900	52.6000	58.3000	-29.032%	20	30	-96.707%
2025-09-29	82.1500	82.1500	82.1500	82.1500	-4.366%	20	26	-97.663%
2025-09-19	85.9000	85.9000	85.9000	85.9000	-1.660%	20	28	-97.765%
2025-09-09	87.3500	87.3500	87.3500	87.3500	+6.020%	20	28	-97.802%
2025-09-03	81.2700	82.3900	80.7000	82.3900	+0.353%	22	28	-97.670%
2025-08-20	82.1000	82.1000	82.1000	82.1000	+21.181%	2	23	-97.661%
2025-08-13	67.7500	67.7500	67.7500	67.7500	-16.708%	2	23	-97.166%
2025-08-06	81.3400	81.3400	81.3400	81.3400	+10.561%	1	22	-97.640%
2025-08-05	75.0600	75.0600	73.5700	73.5700	-15.968%	3	22	-97.390%
2025-07-15	88.4000	88.4000	87.5500	87.5500	0.000%	20	20	-97.807%